Skip to main content
logo
Betterware de México, S.A.P.I. de C.V. (BWMX)
NYSE: BWMX · Real-Time Price · USD
15.88
+0.11 (0.70%)
At close: Aug 31, 2026, 4:00 PM EDT
16.20
+0.32 (2.02%)
After-hours: Aug 31, 2026, 7:39 PM EDT

BWMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 202615.8916.0115.7815.8815.880.70%32,416
Aug 28, 202615.9416.2015.6715.7715.77-0.94%48,042
Aug 27, 202616.1116.3815.8715.9215.92-1.42%49,783
Aug 26, 202616.2816.4816.1016.1516.15-0.80%43,328
Aug 25, 202616.1116.2915.8316.2816.280.87%28,026
Aug 24, 202616.0216.3215.8016.1416.140.56%79,358
Aug 21, 202615.9916.1115.8616.0516.050.82%28,170
Aug 20, 202616.0216.4515.8015.9215.92-1.42%42,874
Aug 19, 202616.2716.4216.0316.1516.15-0.25%37,915
Aug 18, 202615.9016.4515.9016.1916.191.63%79,818
Aug 17, 202616.4516.4515.5115.9315.93-3.16%187,607
Aug 14, 202616.4816.6916.2816.4516.450.24%118,329
Aug 13, 202616.4916.6216.2816.4116.410.37%42,095
Aug 12, 202616.3316.4416.1016.3516.350.31%49,479
Aug 11, 202615.9516.6915.9516.3016.301.05%71,701
Aug 10, 202616.5216.6716.0016.1316.13-3.53%121,706
Aug 7, 202616.6216.9016.5016.7216.720.18%66,769
Aug 6, 202616.9517.1516.5416.6916.69-1.10%90,639
Aug 5, 202617.3417.5217.1417.2016.870.53%95,932
Aug 4, 202617.1517.4917.0017.1116.79-0.35%101,352
Aug 3, 202617.2017.6417.0017.1716.850.88%117,861
Jul 31, 202617.5017.7016.7417.0216.70-3.24%83,532
Jul 30, 202617.4717.8517.4417.5917.263.59%76,267
Jul 29, 202617.3217.5016.7716.9816.66-1.62%92,035
Jul 28, 202616.9617.4216.5917.2616.932.98%106,364
Jul 27, 202617.0417.0415.4416.7616.440.18%417,366
Jul 24, 202617.3217.6916.5016.7316.41-3.35%142,806
Jul 23, 202617.8818.3417.2517.3116.98-2.09%60,959
Jul 22, 202618.0718.3417.5117.6817.35-2.54%60,704
Jul 21, 202618.3618.5018.0918.1417.80-1.14%39,832
Jul 20, 202618.0918.8518.0918.3518.000.05%57,557
Jul 17, 202618.3018.5018.0618.3417.99-0.86%50,720
Jul 16, 202618.0318.6718.0318.5018.152.27%53,314
Jul 15, 202618.1818.3518.0318.0917.750.33%50,228
Jul 14, 202618.3018.4018.0018.0317.69-1.10%45,958
Jul 13, 202618.2018.8718.1918.2317.89-0.11%125,180
Jul 10, 202618.0418.2517.9518.2517.901.11%24,206
Jul 9, 202617.9218.1917.5018.0517.710.11%37,362
Jul 8, 202618.2218.3117.8018.0317.69-0.77%37,325
Jul 7, 202618.5018.5018.0618.1717.83-1.46%49,028
Jul 6, 202618.8618.8618.1918.4418.092.56%106,996
Jul 2, 202618.1318.6017.9517.9817.640.95%69,575
Jul 1, 202618.1518.3417.6217.8117.47-1.00%68,678
Jun 30, 202618.1818.1917.8417.9917.65-0.94%20,889
Jun 29, 202617.7618.2317.6118.1617.821.68%71,222
Jun 26, 202617.3317.8917.3017.8617.523.00%43,948
Jun 25, 202618.1018.1017.1517.3417.01-1.70%45,083
Jun 24, 202617.4218.1017.4217.6417.311.79%42,393
Jun 23, 202617.3917.6017.1117.3317.00-0.74%36,241
Jun 22, 202618.0618.0617.3417.4617.13-2.02%50,254